S

SPTSECP
🏛️ カナダ →
1,957.85
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 1,800.19 1,803.19 1,800.19 1,802.67 1,788.8K
09:31 1,802.48 1,804.07 1,802.48 1,803.49 304.2K
09:32 1,803.14 1,804.02 1,803.14 1,803.43 442.4K
09:33 1,802.98 1,803.18 1,802.12 1,803.18 220.9K
09:34 1,803.45 1,803.51 1,803.13 1,803.13 244.3K
09:35 1,803.40 1,803.40 1,802.67 1,802.82 237.5K
09:36 1,802.82 1,802.82 1,802.35 1,802.49 215.6K
09:37 1,802.32 1,802.47 1,802.32 1,802.47 309.2K
09:38 1,802.61 1,802.61 1,802.21 1,802.24 301.8K
09:39 1,802.44 1,802.44 1,801.80 1,801.80 303.5K
09:40 1,801.68 1,801.97 1,801.68 1,801.90 278.6K
09:41 1,801.79 1,801.79 1,801.36 1,801.38 203.0K
09:42 1,801.31 1,801.31 1,801.00 1,801.11 304.4K
09:43 1,801.17 1,801.17 1,800.50 1,800.81 222.2K
09:44 1,800.84 1,801.08 1,800.81 1,801.08 324.4K
09:45 1,800.73 1,801.62 1,800.73 1,801.62 212.8K
09:46 1,801.61 1,801.80 1,801.61 1,801.80 281.5K
09:47 1,801.86 1,802.06 1,801.71 1,802.06 325.3K
09:48 1,801.74 1,802.27 1,801.74 1,802.27 239.7K
09:49 1,802.27 1,802.33 1,802.22 1,802.33 230.7K
09:50 1,802.39 1,802.39 1,802.08 1,802.16 217.9K
09:51 1,801.94 1,802.19 1,801.94 1,802.19 213.8K
09:52 1,802.41 1,802.52 1,802.41 1,802.52 149.9K
09:53 1,802.53 1,802.62 1,802.32 1,802.32 209.4K
09:54 1,802.28 1,802.47 1,802.28 1,802.44 149.6K
09:55 1,802.29 1,802.29 1,802.09 1,802.09 158.3K
09:56 1,802.02 1,802.12 1,801.78 1,801.78 219.0K
09:57 1,801.82 1,802.16 1,801.73 1,802.16 119.1K
09:58 1,802.04 1,802.30 1,802.04 1,802.30 136.8K
09:59 1,802.19 1,802.19 1,801.99 1,802.14 284.6K
10:00 1,802.19 1,802.30 1,802.19 1,802.22 294.1K
10:01 1,802.30 1,802.34 1,801.64 1,801.64 300.0K
10:02 1,801.64 1,801.97 1,801.60 1,801.97 271.0K
10:03 1,802.22 1,802.28 1,802.01 1,802.01 225.5K
10:04 1,802.16 1,802.42 1,802.16 1,802.42 129.0K
10:05 1,802.18 1,802.18 1,801.73 1,801.73 192.6K
10:06 1,801.75 1,802.04 1,801.75 1,802.04 236.9K
10:07 1,801.89 1,802.50 1,801.89 1,802.50 202.5K
10:08 1,802.36 1,802.62 1,802.36 1,802.62 197.4K
10:09 1,802.63 1,803.20 1,802.63 1,803.20 197.6K
10:10 1,802.73 1,802.76 1,802.64 1,802.64 278.6K
10:11 1,802.40 1,802.40 1,801.94 1,801.94 177.8K
10:12 1,801.52 1,801.84 1,801.52 1,801.75 174.1K
10:13 1,801.59 1,801.61 1,801.57 1,801.57 137.9K
10:14 1,801.80 1,801.80 1,801.68 1,801.77 118.9K
10:15 1,801.87 1,801.87 1,801.50 1,801.76 171.1K
10:16 1,801.86 1,802.08 1,801.86 1,802.08 153.8K
10:17 1,801.93 1,801.93 1,801.67 1,801.67 155.2K
10:18 1,801.58 1,801.60 1,801.28 1,801.28 124.2K
10:19 1,801.21 1,801.25 1,800.93 1,800.93 165.7K
10:20 1,801.06 1,801.31 1,801.03 1,801.31 133.9K
10:21 1,801.40 1,801.68 1,801.18 1,801.68 124.9K
10:22 1,801.81 1,801.96 1,801.70 1,801.82 142.9K
10:23 1,801.69 1,801.69 1,801.62 1,801.66 125.6K
10:24 1,802.20 1,802.20 1,801.95 1,802.14 151.3K
10:25 1,802.02 1,802.20 1,801.93 1,802.05 136.5K
10:26 1,802.01 1,802.06 1,801.95 1,802.03 110.6K
10:27 1,802.20 1,802.28 1,802.15 1,802.28 111.1K
10:28 1,802.30 1,802.30 1,801.56 1,801.65 144.3K
10:29 1,801.58 1,801.83 1,801.54 1,801.54 189.0K
10:30 1,801.39 1,801.65 1,801.39 1,801.52 123.1K
10:31 1,801.58 1,802.03 1,801.58 1,802.03 131.2K
10:32 1,801.94 1,802.02 1,801.84 1,802.02 136.9K
10:33 1,802.10 1,802.40 1,801.97 1,801.97 172.4K
10:34 1,801.94 1,801.94 1,801.40 1,801.41 135.7K
10:35 1,800.93 1,801.73 1,800.93 1,801.70 165.1K
10:36 1,801.89 1,801.94 1,801.62 1,801.62 96.3K
10:37 1,801.59 1,801.81 1,801.56 1,801.56 96.3K
10:38 1,801.63 1,801.75 1,801.63 1,801.68 99.5K
10:39 1,801.33 1,801.33 1,800.79 1,800.87 220.5K
10:40 1,801.06 1,801.06 1,800.74 1,800.93 148.3K
10:41 1,800.88 1,801.03 1,800.71 1,801.03 85.2K
10:42 1,801.01 1,801.32 1,801.01 1,801.27 193.9K
10:43 1,800.97 1,801.39 1,800.97 1,801.39 174.6K
10:44 1,801.42 1,801.77 1,801.37 1,801.77 137.9K
10:45 1,801.68 1,801.82 1,801.68 1,801.74 124.3K
10:46 1,801.59 1,801.59 1,801.30 1,801.43 119.2K
10:47 1,801.52 1,801.64 1,801.42 1,801.42 70.6K
10:48 1,801.20 1,801.20 1,801.04 1,801.04 132.1K
10:49 1,801.14 1,801.23 1,801.09 1,801.23 117.3K
10:50 1,801.23 1,801.57 1,801.23 1,801.57 172.1K
10:51 1,801.64 1,801.92 1,801.64 1,801.70 137.6K
10:52 1,801.70 1,801.70 1,801.45 1,801.45 104.1K
10:53 1,801.81 1,801.82 1,801.76 1,801.81 117.7K
10:54 1,801.88 1,802.16 1,801.84 1,802.16 102.9K
10:55 1,802.07 1,802.07 1,801.80 1,801.92 106.6K
10:56 1,802.14 1,802.21 1,802.10 1,802.10 125.1K
10:57 1,802.17 1,802.21 1,802.16 1,802.21 76.2K
10:58 1,802.11 1,802.27 1,802.11 1,802.27 118.5K
10:59 1,802.58 1,802.90 1,802.58 1,802.90 137.4K
11:00 1,802.85 1,803.06 1,802.77 1,803.06 199.7K
11:01 1,803.05 1,803.35 1,803.05 1,803.35 127.7K
11:02 1,803.54 1,803.72 1,803.54 1,803.66 110.4K
11:03 1,803.69 1,803.69 1,803.32 1,803.32 131.0K
11:04 1,803.19 1,803.19 1,802.90 1,802.90 104.8K
11:05 1,802.85 1,803.07 1,802.85 1,803.07 141.2K
11:06 1,802.85 1,802.97 1,802.80 1,802.97 108.8K
11:07 1,803.11 1,803.32 1,803.11 1,803.24 108.8K
11:08 1,803.18 1,803.39 1,803.18 1,803.39 82.3K
11:09 1,803.19 1,803.24 1,803.10 1,803.21 107.4K
11:10 1,803.15 1,803.15 1,802.99 1,803.10 88.8K
11:11 1,803.14 1,803.17 1,803.04 1,803.17 124.9K
11:12 1,803.09 1,803.42 1,803.09 1,803.42 83.3K
11:13 1,804.06 1,804.06 1,803.83 1,803.90 132.6K
11:14 1,803.82 1,803.82 1,803.60 1,803.60 107.8K
11:15 1,803.46 1,804.07 1,803.46 1,804.07 119.4K
11:16 1,804.05 1,804.05 1,803.92 1,803.92 117.5K
11:17 1,804.02 1,804.07 1,804.00 1,804.00 140.3K
11:18 1,804.07 1,804.17 1,804.04 1,804.17 107.4K
11:19 1,803.96 1,803.96 1,803.56 1,803.56 143.3K
11:20 1,803.47 1,803.60 1,803.47 1,803.60 113.6K
11:21 1,803.74 1,803.90 1,803.66 1,803.90 107.5K
11:22 1,803.89 1,804.11 1,803.89 1,804.04 101.6K
11:23 1,804.28 1,804.51 1,804.28 1,804.51 125.6K
11:24 1,804.30 1,804.30 1,804.08 1,804.08 112.1K
11:25 1,804.26 1,804.37 1,804.21 1,804.21 193.0K
11:26 1,804.36 1,804.36 1,804.07 1,804.07 87.7K
11:27 1,803.96 1,804.32 1,803.96 1,804.32 140.2K
11:28 1,804.36 1,804.51 1,804.33 1,804.51 89.9K
11:29 1,804.53 1,804.55 1,804.38 1,804.38 100.1K
11:30 1,804.40 1,804.70 1,804.40 1,804.66 124.5K
11:31 1,804.74 1,804.87 1,804.65 1,804.87 89.4K
11:32 1,805.06 1,805.06 1,804.67 1,804.67 112.1K
11:33 1,804.60 1,804.64 1,804.45 1,804.45 173.9K
11:34 1,804.49 1,804.51 1,804.42 1,804.46 122.8K
11:35 1,804.37 1,804.40 1,804.28 1,804.34 119.9K
11:36 1,804.35 1,804.35 1,803.88 1,803.88 149.1K
11:37 1,803.90 1,803.90 1,803.46 1,803.46 143.8K
11:38 1,803.42 1,803.67 1,803.42 1,803.67 103.0K
11:39 1,803.70 1,803.78 1,803.67 1,803.77 87.4K
11:40 1,803.73 1,803.87 1,803.73 1,803.87 89.5K
11:41 1,803.93 1,803.98 1,803.78 1,803.78 62.7K
11:42 1,804.08 1,804.08 1,803.90 1,803.91 123.1K
11:43 1,803.96 1,803.98 1,803.91 1,803.98 71.9K
11:44 1,803.79 1,803.79 1,803.50 1,803.68 134.5K
11:45 1,803.72 1,803.73 1,803.61 1,803.65 108.3K
11:46 1,803.52 1,803.82 1,803.52 1,803.82 88.8K
11:47 1,803.92 1,804.08 1,803.92 1,804.08 67.2K
11:48 1,803.93 1,804.07 1,803.84 1,804.07 69.1K
11:49 1,804.07 1,804.07 1,804.00 1,804.00 71.2K
11:50 1,803.85 1,803.85 1,803.72 1,803.77 108.0K
11:51 1,803.87 1,803.99 1,803.87 1,803.99 110.0K
11:52 1,803.85 1,804.05 1,803.85 1,804.05 102.9K
11:53 1,804.08 1,804.12 1,803.96 1,804.12 87.2K
11:54 1,803.98 1,804.03 1,803.98 1,804.03 76.0K
11:55 1,803.90 1,804.08 1,803.90 1,803.97 90.8K
11:56 1,804.14 1,804.14 1,803.91 1,803.91 67.8K
11:57 1,803.79 1,803.79 1,803.37 1,803.37 141.4K
11:58 1,803.27 1,803.34 1,803.27 1,803.33 169.6K
11:59 1,803.25 1,803.25 1,803.14 1,803.14 89.6K
12:00 1,803.00 1,803.17 1,803.00 1,803.15 147.1K
12:01 1,803.05 1,803.19 1,803.05 1,803.19 94.9K
12:02 1,803.14 1,803.48 1,803.02 1,803.48 85.7K
12:03 1,803.53 1,803.55 1,803.51 1,803.51 55.3K
12:04 1,803.62 1,803.70 1,803.62 1,803.70 93.1K
12:05 1,803.76 1,803.84 1,803.61 1,803.84 86.4K
12:06 1,803.77 1,803.77 1,803.60 1,803.60 101.3K
12:07 1,803.56 1,803.56 1,803.51 1,803.51 55.6K
12:08 1,803.55 1,803.55 1,803.38 1,803.38 80.0K
12:09 1,803.25 1,803.29 1,802.85 1,802.85 106.5K
12:10 1,802.88 1,802.94 1,802.82 1,802.82 96.2K
12:11 1,802.77 1,802.77 1,802.39 1,802.63 121.6K
12:12 1,802.64 1,802.66 1,802.60 1,802.66 65.0K
12:13 1,802.68 1,802.92 1,802.68 1,802.90 94.4K
12:14 1,802.91 1,802.96 1,802.91 1,802.96 49.1K
12:15 1,802.89 1,803.06 1,802.85 1,803.06 99.1K
12:16 1,803.04 1,803.11 1,802.85 1,802.85 90.2K
12:17 1,802.72 1,802.72 1,802.50 1,802.50 88.9K
12:18 1,802.41 1,802.48 1,802.37 1,802.42 66.0K
12:19 1,802.44 1,802.46 1,802.44 1,802.46 48.7K
12:20 1,802.40 1,802.40 1,802.10 1,802.10 61.9K
12:21 1,802.07 1,802.07 1,801.82 1,801.97 90.2K
12:22 1,801.85 1,801.89 1,801.79 1,801.89 123.2K
12:23 1,802.01 1,802.03 1,801.59 1,801.59 131.9K
12:24 1,801.24 1,801.44 1,801.01 1,801.01 123.0K
12:25 1,801.32 1,801.32 1,800.99 1,801.00 141.3K
12:26 1,800.88 1,801.32 1,800.88 1,801.32 88.1K
12:27 1,801.58 1,801.71 1,801.56 1,801.71 59.7K
12:28 1,801.73 1,801.77 1,801.67 1,801.67 42.8K
12:29 1,801.72 1,801.72 1,801.49 1,801.61 146.7K
12:30 1,801.68 1,801.75 1,801.68 1,801.75 73.2K
12:31 1,801.77 1,802.09 1,801.77 1,802.09 76.5K
12:32 1,802.24 1,802.65 1,802.24 1,802.65 137.2K
12:33 1,802.74 1,802.74 1,802.71 1,802.71 46.8K
12:34 1,802.69 1,802.86 1,802.69 1,802.82 56.5K
12:35 1,802.77 1,803.14 1,802.77 1,803.14 93.1K
12:36 1,803.28 1,803.28 1,803.20 1,803.20 65.9K
12:37 1,803.19 1,803.19 1,803.13 1,803.13 93.8K
12:38 1,802.97 1,803.01 1,802.91 1,802.91 56.4K
12:39 1,802.70 1,802.70 1,802.41 1,802.41 104.0K
12:40 1,802.35 1,802.35 1,802.02 1,802.07 80.7K
12:41 1,802.12 1,802.32 1,802.12 1,802.32 69.2K
12:42 1,802.45 1,802.45 1,802.22 1,802.29 65.8K
12:43 1,802.29 1,802.29 1,802.14 1,802.14 39.2K
12:44 1,802.07 1,802.07 1,801.98 1,801.98 90.4K
12:45 1,801.74 1,801.75 1,801.66 1,801.75 112.0K
12:46 1,801.81 1,801.81 1,801.67 1,801.67 123.3K
12:47 1,801.76 1,801.81 1,801.69 1,801.81 118.7K
12:48 1,801.88 1,801.93 1,801.88 1,801.93 38.7K
12:49 1,801.95 1,802.13 1,801.95 1,802.07 85.9K
12:50 1,802.13 1,802.30 1,802.13 1,802.30 89.3K
12:51 1,802.31 1,802.41 1,802.25 1,802.38 184.1K
12:52 1,802.33 1,802.37 1,802.25 1,802.25 93.3K
12:53 1,802.37 1,802.53 1,802.37 1,802.53 78.5K
12:54 1,802.52 1,802.57 1,802.52 1,802.55 101.3K
12:55 1,802.69 1,802.76 1,802.69 1,802.76 71.1K
12:56 1,802.74 1,802.74 1,802.48 1,802.48 73.8K
12:57 1,802.46 1,802.57 1,802.46 1,802.53 82.8K
12:58 1,802.56 1,802.63 1,802.56 1,802.60 49.9K
12:59 1,802.71 1,802.84 1,802.71 1,802.81 67.6K
13:00 1,802.65 1,802.88 1,802.65 1,802.88 72.7K
13:01 1,802.90 1,802.90 1,802.71 1,802.80 60.6K
13:02 1,802.79 1,803.08 1,802.79 1,803.08 99.9K
13:03 1,803.06 1,803.10 1,802.97 1,802.97 98.1K
13:04 1,802.92 1,803.08 1,802.92 1,803.08 77.4K
13:05 1,802.95 1,802.95 1,802.74 1,802.74 71.0K
13:06 1,802.72 1,802.72 1,802.67 1,802.67 44.1K
13:07 1,802.85 1,803.12 1,802.85 1,803.10 87.0K
13:08 1,803.06 1,803.06 1,802.98 1,802.98 49.4K
13:09 1,803.02 1,803.10 1,803.00 1,803.09 49.1K
13:10 1,803.04 1,803.08 1,802.93 1,802.93 50.0K
13:11 1,803.02 1,803.05 1,802.93 1,803.05 87.7K
13:12 1,803.10 1,803.10 1,803.01 1,803.01 58.7K
13:13 1,803.06 1,803.09 1,802.90 1,802.90 52.3K
13:14 1,802.89 1,802.89 1,802.69 1,802.72 67.7K
13:15 1,802.70 1,802.70 1,802.38 1,802.38 85.8K
13:16 1,802.32 1,802.32 1,802.20 1,802.23 76.5K
13:17 1,802.23 1,802.23 1,802.21 1,802.21 85.4K
13:18 1,802.25 1,802.45 1,802.25 1,802.45 79.6K
13:19 1,802.43 1,802.56 1,802.43 1,802.56 122.2K
13:20 1,802.60 1,802.62 1,802.49 1,802.49 97.4K
13:21 1,802.41 1,802.49 1,802.40 1,802.49 43.6K
13:22 1,802.45 1,802.61 1,802.45 1,802.61 57.4K
13:23 1,802.64 1,802.66 1,802.52 1,802.52 49.1K
13:24 1,802.43 1,802.43 1,801.99 1,801.99 83.2K
13:25 1,801.89 1,802.03 1,801.89 1,801.97 60.8K
13:26 1,801.93 1,801.93 1,801.72 1,801.72 118.9K
13:27 1,801.59 1,801.64 1,801.59 1,801.59 61.7K
13:28 1,801.58 1,801.66 1,801.57 1,801.57 71.6K
13:29 1,801.54 1,801.54 1,801.38 1,801.38 81.2K
13:30 1,801.37 1,801.43 1,801.30 1,801.30 72.2K
13:31 1,801.33 1,801.44 1,801.28 1,801.44 1,073.4K
13:32 1,801.47 1,801.52 1,801.47 1,801.49 58.7K
13:33 1,801.54 1,801.54 1,801.51 1,801.51 108.6K
13:34 1,801.54 1,801.57 1,801.20 1,801.20 95.1K
13:35 1,801.17 1,801.17 1,800.89 1,800.89 68.4K
13:36 1,801.01 1,801.01 1,800.71 1,800.71 94.4K
13:37 1,800.76 1,800.78 1,800.71 1,800.71 78.6K
13:38 1,800.48 1,800.48 1,800.13 1,800.13 83.8K
13:39 1,800.15 1,800.15 1,799.98 1,800.06 72.0K
13:40 1,799.95 1,799.96 1,799.88 1,799.94 132.4K
13:41 1,800.09 1,800.14 1,800.07 1,800.07 98.8K
13:42 1,800.09 1,800.09 1,799.99 1,799.99 256.8K
13:43 1,800.04 1,800.13 1,800.02 1,800.02 71.2K
13:44 1,800.03 1,800.11 1,800.03 1,800.03 78.1K
13:45 1,799.99 1,800.07 1,799.99 1,800.07 68.5K
13:46 1,800.09 1,800.09 1,799.87 1,799.94 93.0K
13:47 1,799.82 1,799.82 1,799.51 1,799.51 114.4K
13:48 1,799.54 1,799.70 1,799.54 1,799.70 61.9K
13:49 1,799.88 1,799.97 1,799.87 1,799.97 89.0K
13:50 1,799.97 1,799.97 1,799.76 1,799.76 84.0K
13:51 1,799.71 1,799.95 1,799.71 1,799.91 96.8K
13:52 1,799.75 1,799.83 1,799.75 1,799.83 98.3K
13:53 1,800.06 1,800.12 1,800.06 1,800.09 136.1K
13:54 1,800.14 1,800.27 1,800.14 1,800.27 86.5K
13:55 1,800.33 1,800.60 1,800.29 1,800.60 103.5K
13:56 1,800.69 1,800.89 1,800.69 1,800.89 104.9K
13:57 1,801.00 1,801.04 1,800.99 1,801.04 75.8K
13:58 1,801.07 1,801.08 1,800.93 1,800.93 130.1K
13:59 1,800.87 1,801.00 1,800.86 1,801.00 74.5K
14:00 1,800.99 1,801.11 1,800.87 1,801.11 88.2K
14:01 1,801.31 1,801.50 1,801.31 1,801.50 113.6K
14:02 1,801.50 1,801.55 1,801.50 1,801.53 106.6K
14:03 1,801.60 1,801.60 1,801.40 1,801.40 65.3K
14:04 1,801.44 1,801.44 1,801.22 1,801.23 99.5K
14:05 1,801.37 1,801.37 1,801.21 1,801.21 82.5K
14:06 1,801.09 1,801.09 1,800.87 1,800.87 65.5K
14:07 1,800.81 1,800.81 1,800.71 1,800.77 140.5K
14:08 1,800.77 1,800.77 1,800.63 1,800.65 88.8K
14:09 1,800.60 1,800.60 1,800.50 1,800.50 64.7K
14:10 1,800.45 1,800.45 1,800.20 1,800.29 180.2K
14:11 1,800.43 1,800.47 1,800.43 1,800.46 60.4K
14:12 1,800.49 1,800.55 1,800.46 1,800.46 76.5K
14:13 1,800.48 1,800.48 1,800.19 1,800.19 81.4K
14:14 1,800.19 1,800.34 1,800.19 1,800.19 82.4K
14:15 1,800.13 1,800.23 1,800.13 1,800.23 83.8K
14:16 1,800.15 1,800.34 1,800.15 1,800.34 107.2K
14:17 1,800.45 1,800.54 1,800.38 1,800.38 100.7K
14:18 1,800.42 1,800.68 1,800.42 1,800.68 71.0K
14:19 1,800.67 1,800.79 1,800.67 1,800.79 64.2K
14:20 1,800.93 1,801.00 1,800.93 1,800.99 60.4K
14:21 1,800.90 1,801.02 1,800.90 1,801.02 80.3K
14:22 1,801.09 1,801.18 1,801.09 1,801.18 59.6K
14:23 1,801.10 1,801.18 1,801.10 1,801.18 74.3K
14:24 1,801.09 1,801.20 1,801.09 1,801.19 70.4K
14:25 1,801.24 1,801.24 1,801.10 1,801.15 91.4K
14:26 1,801.15 1,801.15 1,801.04 1,801.04 54.2K
14:27 1,801.03 1,801.05 1,801.03 1,801.05 66.4K
14:28 1,801.04 1,801.08 1,801.04 1,801.08 53.3K
14:29 1,801.05 1,801.10 1,801.04 1,801.10 115.7K
14:30 1,801.12 1,801.16 1,801.12 1,801.16 86.6K
14:31 1,801.20 1,801.29 1,801.11 1,801.11 70.1K
14:32 1,801.09 1,801.09 1,800.98 1,801.02 66.4K
14:33 1,801.10 1,801.21 1,801.10 1,801.14 89.4K
14:34 1,801.06 1,801.11 1,801.06 1,801.11 54.8K
14:35 1,801.12 1,801.19 1,801.12 1,801.17 51.2K
14:36 1,801.25 1,801.27 1,801.25 1,801.26 86.4K
14:37 1,801.22 1,801.22 1,801.08 1,801.08 59.5K
14:38 1,800.94 1,800.94 1,800.83 1,800.83 97.9K
14:39 1,800.74 1,800.80 1,800.74 1,800.77 130.6K
14:40 1,800.74 1,800.82 1,800.74 1,800.82 54.4K
14:41 1,800.76 1,800.76 1,800.63 1,800.63 118.0K
14:42 1,800.54 1,800.86 1,800.54 1,800.83 95.1K
14:43 1,800.66 1,800.66 1,800.40 1,800.65 166.7K
14:44 1,800.59 1,800.63 1,800.55 1,800.55 67.1K
14:45 1,800.52 1,800.52 1,800.23 1,800.23 76.1K
14:46 1,800.19 1,800.19 1,800.11 1,800.11 58.2K
14:47 1,800.04 1,800.04 1,799.31 1,799.56 216.5K
14:48 1,799.58 1,799.90 1,799.58 1,799.90 64.6K
14:49 1,799.71 1,799.71 1,799.63 1,799.68 57.3K
14:50 1,799.68 1,799.68 1,799.42 1,799.42 184.9K
14:51 1,799.43 1,799.51 1,799.43 1,799.51 52.1K
14:52 1,799.48 1,799.54 1,799.46 1,799.46 84.5K
14:53 1,799.45 1,799.50 1,799.45 1,799.50 97.3K
14:54 1,799.62 1,799.69 1,799.62 1,799.69 73.4K
14:55 1,799.66 1,799.68 1,799.58 1,799.63 78.0K
14:56 1,799.81 1,799.81 1,799.48 1,799.48 98.3K
14:57 1,799.48 1,799.48 1,799.42 1,799.42 89.7K
14:58 1,799.45 1,799.52 1,799.45 1,799.52 80.5K
14:59 1,799.58 1,799.58 1,799.37 1,799.37 83.4K
15:00 1,799.40 1,799.40 1,799.18 1,799.18 135.8K
15:01 1,799.48 1,799.48 1,799.14 1,799.14 125.2K
15:02 1,799.14 1,799.14 1,799.00 1,799.02 72.0K
15:03 1,799.12 1,799.16 1,799.12 1,799.15 70.7K
15:04 1,799.21 1,799.26 1,799.16 1,799.26 177.9K
15:05 1,799.15 1,799.15 1,799.07 1,799.09 110.6K
15:06 1,799.09 1,799.20 1,798.98 1,798.98 89.3K
15:07 1,798.77 1,798.77 1,798.72 1,798.77 94.4K
15:08 1,798.90 1,798.97 1,798.90 1,798.90 92.9K
15:09 1,798.90 1,799.04 1,798.90 1,798.92 72.6K
15:10 1,798.46 1,798.46 1,797.86 1,797.86 299.6K
15:11 1,797.87 1,798.31 1,797.87 1,798.31 133.6K
15:12 1,798.25 1,798.45 1,798.07 1,798.45 106.6K
15:13 1,798.48 1,798.48 1,798.35 1,798.41 95.6K
15:14 1,798.50 1,798.64 1,798.50 1,798.57 100.4K
15:15 1,798.44 1,798.44 1,798.06 1,798.19 100.5K
15:16 1,798.23 1,798.26 1,798.19 1,798.19 81.7K
15:17 1,798.14 1,798.19 1,798.12 1,798.12 97.4K
15:18 1,798.04 1,798.18 1,797.97 1,798.18 116.8K
15:19 1,798.13 1,798.13 1,798.01 1,798.07 98.3K
15:20 1,798.03 1,798.03 1,797.90 1,797.90 110.7K
15:21 1,797.81 1,798.00 1,797.81 1,797.93 138.3K
15:22 1,798.00 1,798.00 1,797.83 1,797.86 92.3K
15:23 1,797.90 1,798.06 1,797.89 1,798.06 117.8K
15:24 1,798.03 1,798.09 1,797.79 1,797.79 130.7K
15:25 1,797.90 1,797.90 1,797.62 1,797.62 134.3K
15:26 1,797.52 1,797.58 1,797.51 1,797.51 100.5K
15:27 1,797.50 1,797.68 1,797.47 1,797.48 153.8K
15:28 1,797.52 1,797.58 1,797.45 1,797.45 89.2K
15:29 1,797.47 1,797.49 1,797.31 1,797.35 113.3K
15:30 1,797.05 1,797.23 1,797.05 1,797.23 301.6K
15:31 1,797.20 1,797.65 1,797.20 1,797.65 234.1K
15:32 1,797.58 1,797.68 1,797.52 1,797.52 161.0K
15:33 1,797.37 1,797.37 1,797.14 1,797.14 148.9K
15:34 1,797.13 1,797.28 1,796.91 1,796.91 184.2K
15:35 1,796.85 1,797.03 1,796.85 1,797.00 240.0K
15:36 1,796.88 1,796.94 1,796.74 1,796.74 127.6K
15:37 1,796.65 1,796.65 1,796.54 1,796.64 122.6K
15:38 1,796.56 1,796.80 1,796.55 1,796.80 204.7K
15:39 1,796.80 1,796.91 1,796.80 1,796.88 145.3K
15:40 1,796.86 1,796.86 1,796.81 1,796.82 179.9K
15:41 1,796.73 1,796.78 1,796.63 1,796.66 230.1K
15:42 1,796.71 1,796.71 1,796.53 1,796.53 178.9K
15:43 1,796.36 1,796.54 1,796.36 1,796.54 193.6K
15:44 1,796.51 1,796.60 1,796.28 1,796.28 230.1K
15:45 1,796.12 1,796.21 1,796.06 1,796.06 235.8K
15:46 1,795.97 1,796.08 1,795.97 1,796.08 251.3K
15:47 1,796.07 1,796.07 1,795.97 1,795.97 249.0K
15:48 1,796.12 1,796.34 1,796.12 1,796.31 317.7K
15:49 1,796.14 1,796.58 1,796.14 1,796.58 301.6K
15:50 1,796.70 1,796.70 1,796.29 1,796.57 1,021.4K
15:51 1,796.61 1,797.00 1,796.61 1,796.83 505.9K
15:52 1,796.86 1,796.93 1,796.85 1,796.86 425.8K
15:53 1,796.91 1,796.95 1,796.82 1,796.90 571.5K
15:54 1,796.81 1,796.81 1,796.57 1,796.57 587.9K
15:55 1,796.88 1,796.88 1,796.71 1,796.85 708.0K
15:56 1,796.95 1,796.98 1,796.80 1,796.80 1,090.2K
15:57 1,796.76 1,796.76 1,796.55 1,796.55 744.4K
15:58 1,796.66 1,796.66 1,796.53 1,796.53 1,002.4K
15:59 1,796.53 1,796.63 1,796.34 1,796.34 2,157.9K
16:00 1,796.57 1,796.60 1,796.57 1,796.60 56,042.9K
16:01 1,796.60 1,796.60 1,796.60 1,796.60 649.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし